Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29794 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 36.82 | 0.45 | 1.24% | 36.37 | 36.82 | 36.37 | 0 |
| Jun 18 2024 | 36.37 | -0.03 | -0.08% | 36.20 | 36.42 | 36.12 | 0 |
| Jun 17 2024 | 36.40 | 0.98 | 2.77% | 35.37 | 36.47 | 35.32 | 0 |
| Jun 14 2024 | 35.42 | 0.20 | 0.57% | 35.07 | 35.52 | 34.82 | 0 |
| Jun 13 2024 | 35.22 | 0.55 | 1.59% | 34.82 | 35.57 | 34.75 | 0 |
| Jun 12 2024 | 34.67 | -0.80 | -2.26% | 35.30 | 35.32 | 34.47 | 0 |
| Jun 11 2024 | 35.47 | 0.40 | 1.14% | 35.10 | 35.57 | 34.97 | 0 |
| Jun 10 2024 | 35.07 | 0.60 | 1.74% | 34.57 | 35.07 | 34.50 | 0 |
| Jun 07 2024 | 34.47 | 0.20 | 0.58% | 34.22 | 34.77 | 34.15 | 0 |
| Jun 06 2024 | 34.27 | 0.40 | 1.18% | 33.87 | 34.57 | 33.87 | 0 |
| Jun 05 2024 | 33.87 | -0.35 | -1.02% | 33.67 | 34.17 | 33.37 | 0 |
| Jun 04 2024 | 34.22 | 0.25 | 0.74% | 33.95 | 34.32 | 33.37 | 0 |
| Jun 03 2024 | 33.97 | -0.35 | -1.02% | 34.15 | 34.47 | 33.87 | 0 |
| May 31 2024 | 34.32 | -0.15 | -0.44% | 34.42 | 34.67 | 34.27 | 0 |
| May 30 2024 | 34.47 | -1.10 | -3.09% | 35.77 | 35.77 | 34.37 | 0 |
| May 29 2024 | 35.57 | 0.80 | 2.30% | 34.85 | 35.57 | 34.82 | 0 |
| May 28 2024 | 34.77 | 0.40 | 1.16% | 34.32 | 34.97 | 34.22 | 0 |
| May 27 2024 | 34.37 | -0.50 | -1.43% | 34.95 | 34.95 | 34.22 | 0 |
| May 24 2024 | 34.87 | 0.00 | 0.00% | 35.12 | 35.42 | 34.87 | 0 |
| May 23 2024 | 34.87 | 0.65 | 1.90% | 34.20 | 34.87 | 34.12 | 0 |
| May 22 2024 | 34.22 | -0.05 | -0.15% | 34.25 | 34.67 | 34.22 | 0 |
| May 21 2024 | 34.27 | 0.40 | 1.18% | 33.90 | 34.62 | 33.80 | 0 |
| May 20 2024 | 33.87 | -0.10 | -0.29% | 33.92 | 33.97 | 33.62 | 0 |
| May 17 2024 | 33.97 | -0.05 | -0.15% | 33.75 | 34.07 | 33.62 | 0 |
| May 16 2024 | 34.02 | 0.75 | 2.25% | 33.22 | 34.07 | 32.87 | 0 |
| May 15 2024 | 33.27 | -0.05 | -0.15% | 33.25 | 34.07 | 33.07 | 0 |
| May 14 2024 | 33.32 | 0.20 | 0.60% | 32.77 | 33.62 | 32.27 | 0 |
| May 13 2024 | 33.12 | -0.50 | -1.49% | 33.45 | 33.57 | 33.07 | 0 |
| May 10 2024 | 33.62 | -0.25 | -0.74% | 34.00 | 34.00 | 33.32 | 0 |
| May 09 2024 | 33.87 | -0.30 | -0.88% | 34.02 | 34.32 | 33.77 | 0 |
| May 08 2024 | 34.17 | 0.12 | 0.35% | 34.02 | 34.32 | 33.87 | 0 |
| May 07 2024 | 34.05 | -0.47 | -1.36% | 34.52 | 34.62 | 33.92 | 0 |
| May 06 2024 | 34.52 | 0.05 | 0.15% | 34.47 | 34.62 | 34.22 | 0 |
| May 03 2024 | 34.47 | 0.05 | 0.15% | 34.35 | 34.77 | 34.17 | 0 |
| May 02 2024 | 34.42 | -0.85 | -2.41% | 34.67 | 34.85 | 33.87 | 0 |
| Apr 30 2024 | 35.27 | 0.20 | 0.57% | 35.12 | 35.27 | 34.87 | 0 |
| Apr 29 2024 | 35.07 | -0.15 | -0.43% | 35.17 | 35.32 | 34.92 | 0 |
| Apr 26 2024 | 35.22 | -0.55 | -1.54% | 35.47 | 35.72 | 35.17 | 0 |
| Apr 25 2024 | 35.77 | 0.02 | 0.06% | 35.80 | 35.80 | 35.22 | 0 |
| Apr 24 2024 | 35.75 | 0.38 | 1.07% | 35.25 | 35.82 | 35.25 | 0 |
| Apr 23 2024 | 35.37 | 0.00 | 0.00% | 35.20 | 35.62 | 35.07 | 0 |
| Apr 22 2024 | 35.37 | -1.05 | -2.88% | 36.27 | 36.35 | 35.17 | 0 |
| Apr 19 2024 | 36.42 | 0.00 | 0.00% | 36.80 | 37.07 | 36.37 | 0 |
| Apr 18 2024 | 36.42 | 0.00 | 0.00% | 36.30 | 36.67 | 36.30 | 0 |
| Apr 17 2024 | 36.42 | -0.25 | -0.68% | 36.72 | 36.72 | 36.22 | 0 |
| Apr 16 2024 | 36.67 | 0.40 | 1.10% | 36.55 | 36.72 | 36.37 | 0 |
| Apr 15 2024 | 36.27 | 0.55 | 1.54% | 35.65 | 36.62 | 35.57 | 0 |
| Apr 12 2024 | 35.72 | 0.10 | 0.28% | 35.45 | 35.77 | 34.87 | 0 |
| Apr 11 2024 | 35.62 | 0.40 | 1.14% | 35.20 | 35.67 | 34.92 | 0 |
| Apr 10 2024 | 35.22 | -0.10 | -0.28% | 35.15 | 35.37 | 34.47 | 0 |
| Apr 09 2024 | 35.32 | 0.00 | 0.00% | 35.35 | 35.57 | 34.47 | 0 |
| Apr 08 2024 | 35.32 | 0.05 | 0.14% | 34.80 | 35.77 | 34.80 | 0 |
| Apr 05 2024 | 35.27 | 1.15 | 3.37% | 34.37 | 35.37 | 34.32 | 0 |
| Apr 04 2024 | 34.12 | 0.15 | 0.44% | 33.90 | 34.22 | 33.87 | 0 |
| Apr 03 2024 | 33.97 | -0.85 | -2.44% | 34.70 | 34.72 | 33.92 | 0 |
| Apr 02 2024 | 34.82 | 0.50 | 1.46% | 34.22 | 34.92 | 34.12 | 0 |
| Mar 28 2024 | 34.32 | 0.00 | 0.00% | 34.12 | 34.47 | 33.97 | 0 |
| Mar 27 2024 | 34.32 | -1.15 | -3.24% | 35.37 | 35.47 | 34.22 | 0 |
| Mar 26 2024 | 35.47 | -0.35 | -0.98% | 35.77 | 36.12 | 35.47 | 0 |
| Mar 25 2024 | 35.82 | -0.15 | -0.42% | 35.97 | 36.07 | 35.62 | 0 |
| Mar 22 2024 | 35.97 | -0.30 | -0.83% | 36.27 | 36.37 | 35.82 | 0 |
